Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.163 | 6.163 | 5.946 | 6.031 | 2,440,851 | -0.17(-2.74%) |
Nov 29, 2016 | 5.965 | 6.286 | 5.937 | 6.201 | 2,098,315 | +0.05(+0.77%) |
Nov 28, 2016 | 6.078 | 6.173 | 5.786 | 6.154 | 2,069,842 | +0.34(+5.84%) |
Nov 25, 2016 | 5.908 | 5.927 | 5.748 | 5.814 | 1,229,577 | -0.07(-1.12%) |
Nov 23, 2016 | 5.880 | 5.880 | 5.880 | 0 | -0.32(-5.18%) | |
Nov 22, 2016 | 6.220 | 6.258 | 5.927 | 6.201 | 1,709,819 | +0.01(+0.15%) |
Nov 21, 2016 | 6.163 | 6.324 | 6.126 | 6.192 | 1,496,021 | +0.15(+2.50%) |
Nov 18, 2016 | 5.975 | 6.088 | 5.890 | 6.041 | 1,643,208 | -0.02(-0.31%) |
Nov 17, 2016 | 6.560 | 6.560 | 5.899 | 6.059 | 2,572,232 | -0.18(-2.87%) |
Nov 16, 2016 | 6.522 | 6.616 | 6.116 | 6.239 | 2,806,517 | -0.32(-4.89%) |
Nov 15, 2016 | 6.173 | 6.588 | 6.107 | 6.560 | 2,646,262 | +0.49(+8.09%) |
Nov 14, 2016 | 5.890 | 6.229 | 5.696 | 6.069 | 2,695,815 | +0.08(+1.42%) |
Nov 11, 2016 | 6.645 | 6.711 | 5.861 | 5.984 | 4,312,486 | -0.69(-10.33%) |
Nov 10, 2016 | 7.135 | 7.258 | 6.635 | 6.673 | 3,620,640 | -0.42(-5.98%) |
Nov 09, 2016 | 7.315 | 7.364 | 6.909 | 7.098 | 3,405,958 | +0.31(+4.59%) |
Nov 08, 2016 | 7.032 | 7.164 | 6.739 | 6.786 | 2,493,079 | -0.23(-3.23%) |
Nov 07, 2016 | 7.088 | 7.202 | 6.909 | 7.013 | 1,863,581 | -0.30(-4.13%) |
Nov 04, 2016 | 7.645 | 7.647 | 7.263 | 7.315 | 2,403,417 | -0.33(-4.32%) |
Nov 03, 2016 | 7.456 | 7.697 | 7.437 | 7.645 | 1,787,214 | +0.15(+2.02%) |
Nov 02, 2016 | 7.711 | 7.866 | 7.286 | 7.494 | 2,556,456 | -0.05(-0.63%) |
Nov 01, 2016 | 7.598 | 7.721 | 7.456 | 7.541 | 1,973,170 | +0.13(+1.78%) |
Oct 31, 2016 | 7.277 | 7.428 | 7.135 | 7.409 | 1,272,981 | +0.16(+2.21%) |
Oct 28, 2016 | 7.428 | 7.504 | 7.051 | 7.249 | 2,433,355 | -0.19(-2.54%) |
Oct 27, 2016 | 7.985 | 7.994 | 7.419 | 7.437 | 2,483,290 | -0.48(-6.08%) |
Oct 26, 2016 | 8.325 | 8.381 | 7.900 | 7.919 | 1,791,078 | -0.40(-4.77%) |
Oct 25, 2016 | 8.174 | 8.339 | 8.060 | 8.315 | 1,945,953 | +0.20(+2.44%) |
Oct 24, 2016 | 8.249 | 8.287 | 7.886 | 8.117 | 3,713,634 | -0.09(-1.15%) |
Oct 21, 2016 | 8.070 | 8.240 | 8.032 | 8.211 | 2,052,701 | +0.08(+0.93%) |
Oct 20, 2016 | 7.928 | 8.145 | 7.749 | 8.136 | 2,499,921 | +0.21(+2.62%) |
Oct 19, 2016 | 7.900 | 7.971 | 7.776 | 7.928 | 2,451,582 | +0.17(+2.19%) |
Oct 18, 2016 | 7.428 | 7.777 | 7.334 | 7.758 | 2,471,614 | +0.49(+6.75%) |
Oct 17, 2016 | 7.079 | 7.362 | 7.027 | 7.268 | 2,102,249 | +0.22(+3.08%) |
Oct 14, 2016 | 7.145 | 7.371 | 7.013 | 7.051 | 1,958,278 | -0.22(-2.99%) |
Oct 13, 2016 | 7.098 | 7.617 | 7.079 | 7.268 | 2,475,241 | +0.23(+3.22%) |
Oct 12, 2016 | 6.805 | 7.084 | 6.739 | 7.041 | 1,660,615 | +0.26(+3.90%) |
Oct 11, 2016 | 6.918 | 7.088 | 6.763 | 6.777 | 1,374,535 | -0.22(-3.10%) |
Oct 10, 2016 | 7.003 | 7.050 | 6.814 | 6.994 | 1,107,178 | +0.07(+0.95%) |
Oct 07, 2016 | 6.965 | 7.154 | 6.645 | 6.928 | 2,560,139 | +0.19(+2.80%) |
Oct 06, 2016 | 6.588 | 7.036 | 6.494 | 6.739 | 2,924,512 | -0.12(-1.79%) |
Oct 05, 2016 | 7.022 | 7.022 | 6.598 | 6.862 | 1,914,933 | -0.02(-0.27%) |
Oct 04, 2016 | 7.399 | 7.399 | 6.857 | 6.880 | 2,813,002 | -0.85(-10.98%) |
Oct 03, 2016 | 7.719 | 7.823 | 7.441 | 7.729 | 2,128,276 | +0.00(+0.00%) |
Sep 30, 2016 | 8.012 | 8.068 | 7.677 | 7.729 | 1,787,737 | -0.09(-1.20%) |
Sep 29, 2016 | 7.653 | 7.889 | 7.569 | 7.823 | 1,246,919 | +0.08(+1.10%) |
Sep 28, 2016 | 7.474 | 7.828 | 7.253 | 7.738 | 1,730,332 | +0.27(+3.66%) |
Sep 27, 2016 | 7.653 | 7.795 | 7.380 | 7.465 | 1,741,202 | -0.30(-3.88%) |
Sep 26, 2016 | 7.814 | 7.974 | 7.729 | 7.766 | 1,731,908 | -0.01(-0.12%) |
Sep 23, 2016 | 8.040 | 8.162 | 7.644 | 7.776 | 1,548,386 | -0.35(-4.29%) |
Sep 22, 2016 | 8.389 | 8.426 | 8.007 | 8.125 | 2,602,240 | -0.01(-0.12%) |
Sep 21, 2016 | 7.569 | 8.162 | 7.493 | 8.134 | 3,197,247 | +0.73(+9.80%) |
Sep 20, 2016 | 7.569 | 7.597 | 7.267 | 7.408 | 1,362,618 | -0.15(-1.99%) |
Sep 19, 2016 | 7.550 | 7.705 | 7.465 | 7.559 | 1,734,398 | +0.10(+1.39%) |
Sep 16, 2016 | 7.823 | 8.087 | 7.389 | 7.455 | 10,549,736 | -0.48(-6.06%) |
Sep 15, 2016 | 7.917 | 8.101 | 7.752 | 7.936 | 2,046,677 | -0.05(-0.59%) |
Sep 14, 2016 | 8.096 | 8.327 | 7.936 | 7.983 | 2,326,187 | -0.01(-0.12%) |
Sep 13, 2016 | 8.153 | 8.294 | 7.889 | 7.993 | 4,514,890 | -0.28(-3.42%) |
Sep 12, 2016 | 7.352 | 8.304 | 7.314 | 8.275 | 4,940,345 | +0.85(+11.42%) |
Sep 09, 2016 | 7.465 | 7.616 | 7.352 | 7.427 | 1,910,729 | -0.16(-2.11%) |
Sep 08, 2016 | 7.748 | 7.823 | 7.512 | 7.587 | 1,420,748 | -0.23(-2.90%) |
Sep 07, 2016 | 7.851 | 7.851 | 7.503 | 7.814 | 1,676,603 | -0.04(-0.48%) |
Sep 06, 2016 | 7.512 | 7.889 | 7.455 | 7.851 | 2,066,566 | +0.52(+7.07%) |
Sep 02, 2016 | 7.286 | 7.333 | 7.333 | 7.333 | 2,120,884 | +0.34(+4.85%) |